Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 35.41 35.63 35.36 35.42 6,279,519 -0.04(-0.12%)
Dec 30, 2010 35.42 35.61 35.35 35.47 4,554,187 +0.04(+0.13%)
Dec 29, 2010 35.36 35.46 35.19 35.42 6,769,399 +0.16(+0.45%)
Dec 28, 2010 35.30 35.35 35.04 35.27 6,961,319 +0.14(+0.40%)
Dec 27, 2010 34.77 35.21 34.68 35.13 4,806,454 +0.28(+0.80%)
Dec 23, 2010 34.92 35.06 34.80 34.85 8,115,402 -0.11(-0.31%)
Dec 22, 2010 34.59 35.15 34.59 34.95 13,246,166 +0.24(+0.70%)
Dec 21, 2010 34.45 34.74 34.39 34.71 12,608,288 +0.36(+1.06%)
Dec 20, 2010 34.15 34.44 33.94 34.35 13,717,308 +0.40(+1.18%)
Dec 17, 2010 33.75 33.98 33.64 33.95 14,501,735 +0.26(+0.78%)
Dec 16, 2010 33.69 33.83 33.48 33.69 12,809,547 +0.09(+0.26%)
Dec 15, 2010 33.94 34.17 33.59 33.60 23,536,064 -0.38(-1.11%)
Dec 14, 2010 34.31 34.65 33.83 33.97 18,320,944 -0.35(-1.02%)
Dec 13, 2010 34.39 34.50 34.20 34.33 7,861,358 +0.09(+0.26%)
Dec 10, 2010 33.98 34.39 33.96 34.24 13,670,610 +0.35(+1.03%)
Dec 09, 2010 34.35 34.47 33.87 33.89 15,457,384 -0.37(-1.08%)
Dec 08, 2010 34.79 34.86 34.03 34.26 18,412,690 -0.52(-1.49%)
Dec 07, 2010 35.03 35.06 34.72 34.78 15,461,786 +0.19(+0.56%)
Dec 06, 2010 34.60 34.78 34.28 34.58 9,065,375 -0.06(-0.18%)
Dec 03, 2010 34.40 34.73 34.33 34.64 10,376,168 +0.05(+0.14%)
Dec 02, 2010 34.24 34.64 34.14 34.59 14,730,567 +0.46(+1.36%)
Dec 01, 2010 34.24 34.31 33.84 34.13 16,854,870 +0.26(+0.76%)
Nov 30, 2010 33.65 34.08 33.64 33.87 15,387,321 -0.13(-0.39%)
Nov 29, 2010 33.79 34.08 33.54 34.01 11,684,230 -0.02(-0.06%)
Nov 26, 2010 33.88 34.14 33.84 34.02 4,599,368 -0.10(-0.29%)
Nov 24, 2010 33.76 34.12 34.12 34.12 12,957,766 +0.65(+1.93%)
Nov 23, 2010 33.32 33.54 33.29 33.48 12,030,302 -0.24(-0.71%)
Nov 22, 2010 33.53 33.82 33.51 33.72 28,943,994 +0.07(+0.20%)
Nov 19, 2010 33.39 33.71 33.12 33.65 13,545,375 +0.16(+0.47%)
Nov 18, 2010 33.72 33.82 33.42 33.49 15,533,144 +0.23(+0.70%)
Nov 17, 2010 33.08 33.44 32.96 33.26 12,887,285 +0.29(+0.87%)
Nov 16, 2010 33.90 33.91 32.73 32.97 40,350,916 -1.52(-4.41%)
Nov 15, 2010 34.51 34.69 34.04 34.49 14,839,245 +0.08(+0.22%)
Nov 12, 2010 34.56 34.84 34.26 34.42 14,310,691 -0.33(-0.94%)
Nov 11, 2010 34.83 35.05 34.64 34.74 10,345,096 -0.28(-0.80%)
Nov 10, 2010 34.70 35.04 34.61 35.03 19,142,652 +0.41(+1.19%)
Nov 09, 2010 36.04 36.07 34.35 34.61 25,469,692 -1.48(-4.10%)
Nov 08, 2010 36.02 36.10 35.63 36.09 9,489,813 +0.01(+0.02%)
Nov 05, 2010 35.74 36.30 35.61 36.08 16,112,746 +0.36(+1.00%)
Nov 04, 2010 35.18 35.80 35.15 35.73 17,091,984 +0.90(+2.59%)
Nov 03, 2010 34.96 34.97 34.60 34.83 14,756,868 -0.04(-0.11%)
Nov 02, 2010 34.88 35.01 34.71 34.86 9,426,133 +0.19(+0.56%)
Nov 01, 2010 34.53 35.00 34.47 34.67 11,132,111 +0.25(+0.73%)
Oct 29, 2010 34.31 34.54 34.25 34.42 9,514,215 +0.02(+0.07%)
Oct 28, 2010 34.72 34.86 34.06 34.39 12,979,365 -0.21(-0.62%)
Oct 27, 2010 34.78 34.86 34.38 34.61 16,937,914 -0.56(-1.59%)
Oct 25, 2010 35.32 35.38 35.13 35.16 13,118,364 +0.07(+0.20%)
Oct 22, 2010 35.23 35.31 34.89 35.10 8,055,626 +0.01(+0.02%)
Oct 21, 2010 35.32 35.49 34.88 35.09 19,665,486 -0.07(-0.20%)
Oct 20, 2010 34.50 35.43 34.48 35.16 33,474,876 +0.27(+0.77%)
Oct 19, 2010 34.42 34.94 34.31 34.89 28,833,860 +0.59(+1.72%)
Oct 18, 2010 34.38 34.95 34.30 34.30 17,544,538 -0.18(-0.51%)
Oct 15, 2010 34.64 34.79 34.39 34.48 16,017,476 -0.02(-0.05%)
Oct 14, 2010 34.51 34.73 34.29 34.49 13,240,759 -0.11(-0.31%)
Oct 13, 2010 34.44 34.91 34.36 34.60 14,835,689 +0.34(+0.99%)
Oct 12, 2010 33.89 34.38 33.80 34.26 12,399,758 +0.29(+0.87%)
Oct 11, 2010 34.04 34.14 33.93 33.97 8,714,693 -0.05(-0.15%)
Oct 08, 2010 34.02 34.12 33.78 34.02 10,789,262 +0.04(+0.13%)
Oct 07, 2010 34.04 34.17 33.81 33.97 3,485 +0.08(+0.22%)
Oct 06, 2010 33.92 34.00 33.70 33.90 13,307,476 -0.10(-0.29%)
Oct 05, 2010 33.81 34.14 33.56 34.00 44,924 +0.44(+1.31%)
Oct 04, 2010 33.22 33.57 33.19 33.56 18,131,536 +0.28(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.